News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.699999 | -7.75861803904 | 34.799999 | 35.35 | 31.05 | 8047 | 33.47611358 | DE |
| 4 | -0.4 | -1.23076923077 | 32.5 | 37.5 | 31.05 | 11573 | 34.5790577 | DE |
| 12 | -10.15 | -24.0236686391 | 42.25 | 43.65 | 29.65 | 15283 | 37.0217364 | DE |
| 26 | -3.15 | -8.93617021277 | 35.25 | 43.65 | 29.65 | 14937 | 37.0545354 | DE |
| 52 | 9.9 | 44.5945945946 | 22.2 | 43.65 | 21.3 | 15942 | 32.28516627 | DE |
| 156 | 8.6 | 36.5957446809 | 23.5 | 43.65 | 14.28 | 26907 | 23.49347123 | DE |
| 260 | 21.86 | 213.4765625 | 10.24 | 43.65 | 6.07 | 29967 | 18.7129956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 33.2 | -0.1 | -0.30 | 33.049999 | 33.2 | 32.7 | 8167 |
| 1721766420 | 33.299999 | 0.05 | 0.15 | 33.299999 | 33.7 | 33 | 6677 |
| 1721677800 | 33.25 | -0.35 | -1.04 | 33.85 | 34 | 33.25 | 6763 |
| 1721420760 | 33.6 | -0.2 | -0.59 | 34.299999 | 34.5 | 33.1 | 5366 |
| 1721334360 | 33.799999 | -1.45 | -4.11 | 34.799999 | 35.35 | 33.7 | 13262 |
| 1721248020 | 35.25 | 0.25 | 0.71 | 35.4 | 35.549999 | 34.549999 | 5041 |
| 1721161560 | 35 | 1.2 | 3.55 | 33.95 | 35.049999 | 33.799999 | 9651 |
| 1721075160 | 33.799999 | -0.25 | -0.73 | 34.049999 | 34.65 | 33.75 | 4875 |
| 1720815960 | 34.049999 | -0.25 | -0.73 | 34.299999 | 34.35 | 33.75 | 4727 |
| 1720729560 | 34.299999 | 0.55 | 1.63 | 33.85 | 34.299999 | 33.45 | 9387 |
| 1720643220 | 33.75 | 0.75 | 2.27 | 33.049999 | 33.75 | 32.65 | 7299 |
| 1720556760 | 33 | -0.65 | -1.93 | 33.4 | 33.549999 | 32.25 | 26669 |
| 1720470360 | 33.65 | -0.5 | -1.46 | 34.15 | 34.5 | 33.4 | 7496 |
| 1720211220 | 34.15 | -0.6 | -1.73 | 34.85 | 34.95 | 34.15 | 7876 |
| 1720124820 | 34.75 | -0.6 | -1.70 | 35.2 | 35.25 | 33.9 | 11050 |
| 1720038420 | 35.35 | 0.15 | 0.43 | 35.299999 | 35.85 | 35 | 18074 |
| 1719952020 | 35.2 | -2.3 | -6.13 | 37.5 | 37.5 | 34 | 21013 |
| 1719865620 | 37.5 | 4.75 | 14.50 | 33.15 | 37.5 | 32.7 | 39274 |
| 1719606420 | 32.75 | 0.55 | 1.71 | 32.15 | 33.45 | 32.15 | 9979 |
| 1719520020 | 32.2 | -0.3 | -0.92 | 32.5 | 32.65 | 31.85 | 8818 |
| 1719433620 | 32.5 | 0.1 | 0.31 | 32.15 | 32.75 | 31.75 | 15584 |
| 1719347160 | 32.4 | -0.8 | -2.41 | 33.2 | 33.2 | 32.049999 | 13304 |
| 1719260820 | 33.2 | -0.55 | -1.63 | 34.5 | 34.5 | 32.5 | 19903 |
| 1719001620 | 33.75 | 1.8 | 5.63 | 31.95 | 33.75 | 31.95 | 40216 |
| 1718915160 | 31.95 | -1.55 | -4.63 | 33.5 | 33.5 | 29.65 | 70153 |
| 1718828820 | 33.5 | -1.15 | -3.32 | 34.6 | 34.799999 | 32.75 | 30573 |
| 1718742360 | 34.65 | 0.1 | 0.29 | 34.549999 | 34.799999 | 33.549999 | 23578 |
| 1718656020 | 34.549999 | -0.2 | -0.58 | 34.799999 | 35.4 | 34.25 | 19084 |
| 1718396820 | 34.75 | -1.4 | -3.87 | 36.049999 | 36.15 | 33.6 | 40134 |
| 1718310420 | 36.15 | -1.2 | -3.21 | 37.5 | 37.5 | 35.4 | 20036 |
| 1718224020 | 37.35 | 0.15 | 0.40 | 36.799999 | 37.4 | 36.4 | 10617 |
| 1718137620 | 37.2 | -0.15 | -0.40 | 37.25 | 37.6 | 36.549999 | 18147 |
| 1718051220 | 37.35 | -1.2 | -3.11 | 37.65 | 37.7 | 37.049999 | 8358 |
| 1717792020 | 38.549999 | -0.45 | -1.15 | 38.75 | 39.2 | 37.95 | 16742 |
| 1717705620 | 39 | -1.05 | -2.62 | 40 | 40.299999 | 38.5 | 18357 |
| 1717619220 | 40.049999 | -0.5 | -1.23 | 39.4 | 40.45 | 38.6 | 34997 |
| 1717532820 | 40.549999 | -0.85 | -2.05 | 41.45 | 41.85 | 40.549999 | 11969 |
| 1717446420 | 41.4 | 0.1 | 0.24 | 41.2 | 41.95 | 41.1 | 18228 |
| 1717187220 | 41.299999 | 0.6 | 1.47 | 40.7 | 41.45 | 39.799999 | 23292 |
| 1717100820 | 40.7 | 0.25 | 0.62 | 40.25 | 40.799999 | 40.2 | 7439 |
| 1717014420 | 40.45 | -0.65 | -1.58 | 41.35 | 41.45 | 40 | 18242 |
| 1716928020 | 41.1 | -1.35 | -3.18 | 42.35 | 42.6 | 40.799999 | 7158 |
| 1716841560 | 42.45 | 0.75 | 1.80 | 42.5 | 42.75 | 41.75 | 12419 |
| 1716582420 | 41.7 | 0.65 | 1.58 | 41.049999 | 41.95 | 40.799999 | 4785 |
| 1716496020 | 41.049999 | 0.65 | 1.61 | 40.799999 | 41.049999 | 40.25 | 5536 |
| 1716409620 | 40.4 | -0.8 | -1.94 | 41.2 | 41.25 | 40.049999 | 11055 |
| 1716323160 | 41.2 | -0.95 | -2.25 | 41.95 | 41.95 | 40.7 | 12713 |
| 1716236760 | 42.15 | 0.25 | 0.60 | 41.9 | 42.35 | 41.799999 | 4537 |
| 1715977620 | 41.9 | -0.75 | -1.76 | 42.65 | 42.65 | 41.299999 | 10885 |
| 1715891220 | 42.65 | -0.15 | -0.35 | 42.5 | 42.799999 | 41.95 | 4874 |
| 1715804820 | 42.799999 | 0.15 | 0.35 | 42.799999 | 43.2 | 41.9 | 7337 |
| 1715718420 | 42.65 | -0.45 | -1.04 | 43.35 | 43.35 | 42.299999 | 7683 |
| 1715631960 | 43.1 | 1.8 | 4.36 | 41.6 | 43.45 | 41.2 | 18260 |
| 1715372820 | 41.299999 | -1.15 | -2.71 | 42.5 | 42.75 | 40.85 | 20192 |
| 1715286420 | 42.45 | -0.95 | -2.19 | 43.2 | 43.4 | 42.049999 | 7453 |
| 1715200020 | 43.4 | 0 | 0.00 | 43.15 | 43.45 | 43.05 | 10808 |
| 1715113620 | 43.4 | 0.25 | 0.58 | 43.3 | 43.5 | 42.5 | 20363 |
| 1715027220 | 43.15 | 0.8 | 1.89 | 42.75 | 43.65 | 42.75 | 14747 |
| 1714768020 | 42.35 | -0.5 | -1.17 | 42.85 | 43 | 42.35 | 13975 |
| 1714681560 | 42.85 | 0.85 | 2.02 | 42.25 | 42.85 | 42 | 11766 |
| 1714508820 | 42 | -0.15 | -0.36 | 42.35 | 42.549999 | 41.799999 | 19691 |
| 1714422420 | 42.15 | 0.7 | 1.69 | 42 | 42.35 | 41.7 | 24963 |
| 1714163220 | 41.45 | 0.45 | 1.10 | 41 | 41.9 | 41 | 10881 |
| 1714076820 | 41 | 0.25 | 0.61 | 40.75 | 41.4 | 40.25 | 8549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
